window.pageData = {"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"ipoDate":"1996-08-05T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":10,"fsTableType":"non_financial","tickerId":421,"establishDate":"1992-07-09T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"南京公用","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"njgy","actualControllerTypes":["state_owned"],"actualControllerName":"南京市国有资产监督管理委员会","fsDatePrebooks":[],"latestLiftedDate":"2026-12-24T16:00:00.000Z","province":{"shortName":"江苏"},"industry":{"_id":2010000510101,"stockCode":"510101","name":"综合","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":510101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":209.9302921819043},"pb":{"mcw":3.349578316565039},"ps_ttm":{"mcw":3.14238325523658},"dyr":{"mcw":0.005407552723448522}},"staticDividendYieldRatio":0.005358082466364055},"industryGroup":{"cni":[{"_id":2000000000010,"stockCode":"C10","exchange":"sz","stockType":"industry","source":"cni","tickerId":10,"name":"公用事业"},{"_id":2000000001001,"stockCode":"C1001","exchange":"sz","stockType":"industry","source":"cni","tickerId":1001,"name":"公用事业"},{"_id":2000000100102,"stockCode":"C100102","exchange":"sz","stockType":"industry","source":"cni","tickerId":100102,"name":"燃气公用事业"}],"sw":[{"_id":2010000510000,"stockCode":"510000","name":"综合","stockType":"industry","exchange":"sw","tickerId":510000,"source":"sw"},{"_id":2010000510100,"stockCode":"510100","name":"综合","stockType":"industry","exchange":"sw","tickerId":510100,"source":"sw"},{"_id":2010000510101,"stockCode":"510101","name":"综合","stockType":"industry","exchange":"sw","tickerId":510101,"source":"sw"}],"sw_2021":[{"_id":2020000510000,"stockCode":"510000","name":"综合","stockType":"industry","exchange":"sw_2021","tickerId":510000,"source":"sw_2021"},{"_id":2020000510100,"stockCode":"510100","name":"综合","stockType":"industry","exchange":"sw_2021","tickerId":510100,"source":"sw_2021"},{"_id":2020000510101,"stockCode":"510101","name":"综合","stockType":"industry","exchange":"sw_2021","tickerId":510101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399439,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399439","tickerId":399439,"source":"cni","name":"国证油气","weighting":0.0025},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00024},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00008},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.nj-public.com","companyName":"南京公用发展股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":421,"type":"tr_dri","cagr_p_r_fs":0.05512412145228507,"cagr_p_r_y1":0.02790810311653935,"cagr_p_r_y10":-0.03332356233658895,"cagr_p_r_y3":0.08212094113890789,"cagr_p_r_y5":0.04504974623485314,"p_r_fs":3.9406241128302693,"cagr_p_r_d30":0.02631578947368407,"cagr_p_r_d60":-0.10984308131241094,"cagr_p_r_d90":-0.09302325581395354,"cagr_p_r_fys":-0.09696092619392205,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"1996-08-05T16:00:00.000Z","cagr_p_r_y20":0.06367534520917228,"cagr_p_r_d14":-0.01421800947867291,"cagr_p_r_d7":-0.0031948881789136685},"shnc":{"stockId":421,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":31136,"shnc_d90":0.024581262956991017,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":31136,"shnc_q1":0.024581262956991017,"shnc_q2":-0.015400183410808588,"shnc_q3":-0.09782104775150673,"shnc_y1":-0.20864150463845468,"shnc_y2":-0.1832323391306629},"ple":{"stockId":421,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":40.939110942000156,"d_pe_ttm":45.66944129303915,"pb":1.271853665782953,"pb_wo_gw":1.271853665782953,"dyr":0.009615384615384614,"mc":3584354180.1600003,"mc_om":3584354180.1600003,"sp":6.24,"spc":-0.0016,"ta":49642872,"to_r":0.013806461997786484,"cmc":3583608893,"ecmc":1645523256,"ecmc_psh":52850,"shn":31136},"staticDividendYieldRatio":0.009615384615384614},"shareholdersEquityChangeData":[{"_id":"689654461f57468d7d1a0307","stockId":421,"source":"cn_info","shareholderName":"严兴望","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":10500,"sharesChangeRatio":0.00002,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a0308","stockId":421,"source":"cn_info","shareholderName":"严军","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":32200,"sharesChangeRatio":0.00006,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a0309","stockId":421,"source":"cn_info","shareholderName":"俞良","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":372500,"sharesChangeRatio":0.00065,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a030a","stockId":421,"source":"cn_info","shareholderName":"夏萍","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":2100,"sharesChangeRatio":0,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a030b","stockId":421,"source":"cn_info","shareholderName":"尤龙","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":121700,"sharesChangeRatio":0.00021,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a030c","stockId":421,"source":"cn_info","shareholderName":"常骏","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":78000,"sharesChangeRatio":0.00014,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a030d","stockId":421,"source":"cn_info","shareholderName":"张小萍","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":55500,"sharesChangeRatio":0.0001,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a030e","stockId":421,"source":"cn_info","shareholderName":"徐嘉毅","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":84700,"sharesChangeRatio":0.00015,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a030f","stockId":421,"source":"cn_info","shareholderName":"梁永忠","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":20900,"sharesChangeRatio":0.00004,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a0310","stockId":421,"source":"cn_info","shareholderName":"翟照磊","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":2800,"sharesChangeRatio":0,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a0311","stockId":421,"source":"cn_info","shareholderName":"丁伟","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":-9240,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a0315","stockId":421,"source":"cn_info","shareholderName":"刘伟俐","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":-11550,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a0319","stockId":421,"source":"cn_info","shareholderName":"张丛郁","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":-11550,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a031d","stockId":421,"source":"cn_info","shareholderName":"毛明子","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":-11550,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a031e","stockId":421,"source":"cn_info","shareholderName":"江锡华","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":-11000,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a031f","stockId":421,"source":"cn_info","shareholderName":"王琴","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":-9240,"sharesChangeRatio":0.00002,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}},{"_id":"689654461f57468d7d1a0320","stockId":421,"source":"cn_info","shareholderName":"罗豪","declarationDate":"2025-07-14T16:00:00.000Z","date":"2025-07-08T16:00:00.000Z","changeQuantity":-4500,"sharesChangeRatio":0.00001,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":421,"stockCode":"000421","exchange":"sz","market":"a","stockType":"company","followedNum":208,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":421,"memoNum":4,"currency":"CNY","name":"南京公用","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":421,"sp":6.24},{"date":"2026-05-12T16:00:00.000Z","stockId":421,"sp":6.25},{"stockId":421,"date":"2026-05-11T16:00:00.000Z","sp":6.2},{"stockId":421,"date":"2026-05-10T16:00:00.000Z","sp":6.27},{"stockId":421,"date":"2026-05-07T16:00:00.000Z","sp":6.31},{"date":"2026-05-06T16:00:00.000Z","stockId":421,"sp":6.26},{"stockId":421,"date":"2026-05-05T16:00:00.000Z","sp":6.34},{"stockId":421,"date":"2026-04-29T16:00:00.000Z","sp":6.33},{"stockId":421,"date":"2026-04-28T16:00:00.000Z","sp":6.4},{"stockId":421,"date":"2026-04-27T16:00:00.000Z","sp":6.34},{"stockId":421,"date":"2026-04-26T16:00:00.000Z","sp":6.01},{"date":"2026-04-23T16:00:00.000Z","stockId":421,"sp":5.96},{"stockId":421,"date":"2026-04-22T16:00:00.000Z","sp":5.99},{"date":"2026-04-21T16:00:00.000Z","stockId":421,"sp":5.98},{"stockId":421,"date":"2026-04-20T16:00:00.000Z","sp":6.02},{"stockId":421,"date":"2026-04-19T16:00:00.000Z","sp":6.03},{"stockId":421,"date":"2026-04-16T16:00:00.000Z","sp":6.01},{"stockId":421,"date":"2026-04-15T16:00:00.000Z","sp":6.08},{"stockId":421,"date":"2026-04-14T16:00:00.000Z","sp":6.05},{"date":"2026-04-13T16:00:00.000Z","stockId":421,"sp":6.08},{"stockId":421,"date":"2026-04-12T16:00:00.000Z","sp":6.24},{"date":"2026-04-09T16:00:00.000Z","stockId":421,"sp":6.45},{"date":"2026-04-08T16:00:00.000Z","stockId":421,"sp":6.38},{"stockId":421,"date":"2026-04-07T16:00:00.000Z","sp":6.54},{"stockId":421,"date":"2026-04-06T16:00:00.000Z","sp":6.49},{"stockId":421,"date":"2026-04-02T16:00:00.000Z","sp":6.29},{"date":"2026-04-01T16:00:00.000Z","stockId":421,"sp":6.62},{"stockId":421,"date":"2026-03-31T16:00:00.000Z","sp":6.69},{"stockId":421,"date":"2026-03-30T16:00:00.000Z","sp":6.69},{"stockId":421,"date":"2026-03-29T16:00:00.000Z","sp":6.83},{"date":"2026-03-26T16:00:00.000Z","stockId":421,"sp":6.9},{"stockId":421,"date":"2026-03-25T16:00:00.000Z","sp":6.82},{"stockId":421,"date":"2026-03-24T16:00:00.000Z","sp":6.82},{"date":"2026-03-23T16:00:00.000Z","stockId":421,"sp":6.72},{"stockId":421,"date":"2026-03-22T16:00:00.000Z","sp":6.35},{"stockId":421,"date":"2026-03-19T16:00:00.000Z","sp":6.71},{"date":"2026-03-18T16:00:00.000Z","stockId":421,"sp":6.81},{"date":"2026-03-17T16:00:00.000Z","stockId":421,"sp":6.82},{"date":"2026-03-16T16:00:00.000Z","stockId":421,"sp":6.81},{"stockId":421,"date":"2026-03-15T16:00:00.000Z","sp":6.94},{"date":"2026-03-12T16:00:00.000Z","stockId":421,"sp":7.01},{"stockId":421,"date":"2026-03-11T16:00:00.000Z","sp":7.04},{"date":"2026-03-10T16:00:00.000Z","stockId":421,"sp":6.96},{"date":"2026-03-09T16:00:00.000Z","stockId":421,"sp":7.07},{"date":"2026-03-08T16:00:00.000Z","stockId":421,"sp":7.07},{"stockId":421,"date":"2026-03-05T16:00:00.000Z","sp":7.03},{"date":"2026-03-04T16:00:00.000Z","stockId":421,"sp":6.96},{"date":"2026-03-03T16:00:00.000Z","stockId":421,"sp":7.19},{"date":"2026-03-02T16:00:00.000Z","stockId":421,"sp":7.73},{"date":"2026-03-01T16:00:00.000Z","stockId":421,"sp":7.03},{"date":"2026-02-26T16:00:00.000Z","stockId":421,"sp":7.09},{"stockId":421,"date":"2026-02-25T16:00:00.000Z","sp":6.98},{"stockId":421,"date":"2026-02-24T16:00:00.000Z","sp":7.05},{"date":"2026-02-23T16:00:00.000Z","stockId":421,"sp":7.07},{"stockId":421,"date":"2026-02-12T16:00:00.000Z","sp":6.88},{"date":"2026-02-11T16:00:00.000Z","stockId":421,"sp":6.92},{"stockId":421,"date":"2026-02-10T16:00:00.000Z","sp":7.03},{"stockId":421,"date":"2026-02-09T16:00:00.000Z","sp":7.07},{"stockId":421,"date":"2026-02-08T16:00:00.000Z","sp":7.08},{"stockId":421,"date":"2026-02-05T16:00:00.000Z","sp":7.08},{"date":"2026-02-04T16:00:00.000Z","stockId":421,"sp":7.07},{"stockId":421,"date":"2026-02-03T16:00:00.000Z","sp":7.12},{"stockId":421,"date":"2026-02-02T16:00:00.000Z","sp":6.99},{"date":"2026-02-01T16:00:00.000Z","stockId":421,"sp":7.05},{"stockId":421,"date":"2026-01-29T16:00:00.000Z","sp":7.18},{"stockId":421,"date":"2026-01-28T16:00:00.000Z","sp":7.17},{"stockId":421,"date":"2026-01-27T16:00:00.000Z","sp":7.27},{"stockId":421,"date":"2026-01-26T16:00:00.000Z","sp":7.25},{"stockId":421,"date":"2026-01-25T16:00:00.000Z","sp":7.39},{"stockId":421,"date":"2026-01-22T16:00:00.000Z","sp":7.28},{"date":"2026-01-21T16:00:00.000Z","stockId":421,"sp":7.46},{"stockId":421,"date":"2026-01-20T16:00:00.000Z","sp":7.39},{"stockId":421,"date":"2026-01-19T16:00:00.000Z","sp":7.3},{"date":"2026-01-18T16:00:00.000Z","stockId":421,"sp":7.28},{"date":"2026-01-15T16:00:00.000Z","stockId":421,"sp":7.15},{"stockId":421,"date":"2026-01-14T16:00:00.000Z","sp":7.02},{"date":"2026-01-13T16:00:00.000Z","stockId":421,"sp":6.96},{"stockId":421,"date":"2026-01-12T16:00:00.000Z","sp":6.95},{"stockId":421,"date":"2026-01-11T16:00:00.000Z","sp":6.94},{"stockId":421,"date":"2026-01-08T16:00:00.000Z","sp":6.97},{"date":"2026-01-07T16:00:00.000Z","stockId":421,"sp":6.96},{"date":"2026-01-06T16:00:00.000Z","stockId":421,"sp":6.82},{"date":"2026-01-05T16:00:00.000Z","stockId":421,"sp":6.94},{"date":"2026-01-04T16:00:00.000Z","stockId":421,"sp":6.89},{"date":"2025-12-30T16:00:00.000Z","stockId":421,"sp":6.91},{"date":"2025-12-29T16:00:00.000Z","stockId":421,"sp":6.85},{"date":"2025-12-28T16:00:00.000Z","stockId":421,"sp":6.83},{"date":"2025-12-25T16:00:00.000Z","stockId":421,"sp":6.86},{"date":"2025-12-24T16:00:00.000Z","stockId":421,"sp":6.9},{"date":"2025-12-23T16:00:00.000Z","stockId":421,"sp":6.84},{"date":"2025-12-22T16:00:00.000Z","stockId":421,"sp":6.81},{"date":"2025-12-21T16:00:00.000Z","stockId":421,"sp":6.95},{"date":"2025-12-18T16:00:00.000Z","stockId":421,"sp":6.94},{"date":"2025-12-17T16:00:00.000Z","stockId":421,"sp":6.74},{"date":"2025-12-16T16:00:00.000Z","stockId":421,"sp":6.75},{"date":"2025-12-15T16:00:00.000Z","stockId":421,"sp":6.76},{"date":"2025-12-14T16:00:00.000Z","stockId":421,"sp":6.87},{"date":"2025-12-11T16:00:00.000Z","stockId":421,"sp":6.82},{"date":"2025-12-10T16:00:00.000Z","stockId":421,"sp":6.93},{"date":"2025-12-09T16:00:00.000Z","stockId":421,"sp":7.19},{"date":"2025-12-08T16:00:00.000Z","stockId":421,"sp":7.2},{"date":"2025-12-07T16:00:00.000Z","stockId":421,"sp":7.16},{"date":"2025-12-04T16:00:00.000Z","stockId":421,"sp":7.22},{"date":"2025-12-03T16:00:00.000Z","stockId":421,"sp":7.17},{"date":"2025-12-02T16:00:00.000Z","stockId":421,"sp":7.32},{"date":"2025-12-01T16:00:00.000Z","stockId":421,"sp":7.35},{"date":"2025-11-30T16:00:00.000Z","stockId":421,"sp":7.3},{"date":"2025-11-27T16:00:00.000Z","stockId":421,"sp":7.26},{"date":"2025-11-26T16:00:00.000Z","stockId":421,"sp":7.12},{"date":"2025-11-25T16:00:00.000Z","stockId":421,"sp":7.08},{"date":"2025-11-24T16:00:00.000Z","stockId":421,"sp":7.14},{"date":"2025-11-23T16:00:00.000Z","stockId":421,"sp":6.99},{"date":"2025-11-20T16:00:00.000Z","stockId":421,"sp":7.03},{"date":"2025-11-19T16:00:00.000Z","stockId":421,"sp":7.37},{"date":"2025-11-18T16:00:00.000Z","stockId":421,"sp":7.29},{"date":"2025-11-17T16:00:00.000Z","stockId":421,"sp":7.52},{"date":"2025-11-16T16:00:00.000Z","stockId":421,"sp":7.65},{"date":"2025-11-13T16:00:00.000Z","stockId":421,"sp":8},{"date":"2025-11-12T16:00:00.000Z","stockId":421,"sp":7.9},{"date":"2025-11-11T16:00:00.000Z","stockId":421,"sp":7.53},{"date":"2025-11-10T16:00:00.000Z","stockId":421,"sp":7.46},{"date":"2025-11-09T16:00:00.000Z","stockId":421,"sp":7.27},{"date":"2025-11-06T16:00:00.000Z","stockId":421,"sp":7.4},{"date":"2025-11-05T16:00:00.000Z","stockId":421,"sp":7.31},{"date":"2025-11-04T16:00:00.000Z","stockId":421,"sp":7.34},{"date":"2025-11-03T16:00:00.000Z","stockId":421,"sp":7.3},{"date":"2025-11-02T16:00:00.000Z","stockId":421,"sp":7.24},{"date":"2025-10-30T16:00:00.000Z","stockId":421,"sp":7.01},{"date":"2025-10-29T16:00:00.000Z","stockId":421,"sp":7.01},{"date":"2025-10-28T16:00:00.000Z","stockId":421,"sp":7.22},{"date":"2025-10-27T16:00:00.000Z","stockId":421,"sp":7.33},{"date":"2025-10-26T16:00:00.000Z","stockId":421,"sp":6.66},{"date":"2025-10-23T16:00:00.000Z","stockId":421,"sp":6.68},{"date":"2025-10-22T16:00:00.000Z","stockId":421,"sp":6.87},{"date":"2025-10-21T16:00:00.000Z","stockId":421,"sp":6.71},{"date":"2025-10-20T16:00:00.000Z","stockId":421,"sp":6.81},{"date":"2025-10-19T16:00:00.000Z","stockId":421,"sp":6.9},{"date":"2025-10-16T16:00:00.000Z","stockId":421,"sp":6.67},{"date":"2025-10-15T16:00:00.000Z","stockId":421,"sp":6.68},{"date":"2025-10-14T16:00:00.000Z","stockId":421,"sp":6.66},{"date":"2025-10-13T16:00:00.000Z","stockId":421,"sp":6.69},{"date":"2025-10-12T16:00:00.000Z","stockId":421,"sp":6.43},{"date":"2025-10-09T16:00:00.000Z","stockId":421,"sp":6.52},{"date":"2025-10-08T16:00:00.000Z","stockId":421,"sp":6.32},{"date":"2025-09-29T16:00:00.000Z","stockId":421,"sp":6.26},{"date":"2025-09-28T16:00:00.000Z","stockId":421,"sp":6.27},{"date":"2025-09-25T16:00:00.000Z","stockId":421,"sp":6.21},{"date":"2025-09-24T16:00:00.000Z","stockId":421,"sp":6.22},{"date":"2025-09-23T16:00:00.000Z","stockId":421,"sp":6.46},{"date":"2025-09-22T16:00:00.000Z","stockId":421,"sp":6.16},{"date":"2025-09-21T16:00:00.000Z","stockId":421,"sp":6.28},{"date":"2025-09-18T16:00:00.000Z","stockId":421,"sp":6.31},{"date":"2025-09-17T16:00:00.000Z","stockId":421,"sp":6.38},{"date":"2025-09-16T16:00:00.000Z","stockId":421,"sp":6.48},{"date":"2025-09-15T16:00:00.000Z","stockId":421,"sp":6.47},{"date":"2025-09-14T16:00:00.000Z","stockId":421,"sp":6.42},{"date":"2025-09-11T16:00:00.000Z","stockId":421,"sp":6.46},{"date":"2025-09-10T16:00:00.000Z","stockId":421,"sp":6.49},{"date":"2025-09-09T16:00:00.000Z","stockId":421,"sp":6.51},{"date":"2025-09-08T16:00:00.000Z","stockId":421,"sp":6.48},{"date":"2025-09-07T16:00:00.000Z","stockId":421,"sp":6.5},{"date":"2025-09-04T16:00:00.000Z","stockId":421,"sp":6.4},{"date":"2025-09-03T16:00:00.000Z","stockId":421,"sp":6.39},{"date":"2025-09-02T16:00:00.000Z","stockId":421,"sp":6.26},{"date":"2025-09-01T16:00:00.000Z","stockId":421,"sp":6.4},{"date":"2025-08-31T16:00:00.000Z","stockId":421,"sp":6.45},{"date":"2025-08-28T16:00:00.000Z","stockId":421,"sp":6.42},{"date":"2025-08-27T16:00:00.000Z","stockId":421,"sp":6.51},{"date":"2025-08-26T16:00:00.000Z","stockId":421,"sp":6.54},{"date":"2025-08-25T16:00:00.000Z","stockId":421,"sp":6.76},{"date":"2025-08-24T16:00:00.000Z","stockId":421,"sp":6.71},{"date":"2025-08-21T16:00:00.000Z","stockId":421,"sp":6.73},{"date":"2025-08-20T16:00:00.000Z","stockId":421,"sp":6.77},{"date":"2025-08-19T16:00:00.000Z","stockId":421,"sp":6.72},{"date":"2025-08-18T16:00:00.000Z","stockId":421,"sp":6.67},{"date":"2025-08-17T16:00:00.000Z","stockId":421,"sp":6.61},{"date":"2025-08-14T16:00:00.000Z","stockId":421,"sp":6.61},{"date":"2025-08-13T16:00:00.000Z","stockId":421,"sp":6.59},{"date":"2025-08-12T16:00:00.000Z","stockId":421,"sp":6.75},{"date":"2025-08-11T16:00:00.000Z","stockId":421,"sp":6.82},{"date":"2025-08-10T16:00:00.000Z","stockId":421,"sp":6.75},{"date":"2025-08-07T16:00:00.000Z","stockId":421,"sp":6.79},{"date":"2025-08-06T16:00:00.000Z","stockId":421,"sp":6.68},{"date":"2025-08-05T16:00:00.000Z","stockId":421,"sp":6.72},{"date":"2025-08-04T16:00:00.000Z","stockId":421,"sp":6.73},{"date":"2025-08-03T16:00:00.000Z","stockId":421,"sp":6.69},{"date":"2025-07-31T16:00:00.000Z","stockId":421,"sp":6.66},{"date":"2025-07-30T16:00:00.000Z","stockId":421,"sp":6.63},{"date":"2025-07-29T16:00:00.000Z","stockId":421,"sp":6.79},{"date":"2025-07-28T16:00:00.000Z","stockId":421,"sp":6.83},{"date":"2025-07-27T16:00:00.000Z","stockId":421,"sp":6.9},{"date":"2025-07-24T16:00:00.000Z","stockId":421,"sp":6.92},{"date":"2025-07-23T16:00:00.000Z","stockId":421,"sp":6.92},{"date":"2025-07-22T16:00:00.000Z","stockId":421,"sp":6.73},{"date":"2025-07-21T16:00:00.000Z","stockId":421,"sp":6.81},{"date":"2025-07-20T16:00:00.000Z","stockId":421,"sp":6.82},{"date":"2025-07-17T16:00:00.000Z","stockId":421,"sp":6.73},{"date":"2025-07-16T16:00:00.000Z","stockId":421,"sp":6.71},{"date":"2025-07-15T16:00:00.000Z","stockId":421,"sp":6.74},{"date":"2025-07-14T16:00:00.000Z","stockId":421,"sp":6.66},{"date":"2025-07-13T16:00:00.000Z","stockId":421,"sp":6.79},{"date":"2025-07-10T16:00:00.000Z","stockId":421,"sp":6.85},{"date":"2025-07-09T16:00:00.000Z","stockId":421,"sp":6.82},{"date":"2025-07-08T16:00:00.000Z","stockId":421,"sp":6.7},{"date":"2025-07-07T16:00:00.000Z","stockId":421,"sp":6.73},{"date":"2025-07-06T16:00:00.000Z","stockId":421,"sp":6.74},{"date":"2025-07-03T16:00:00.000Z","stockId":421,"sp":6.61},{"date":"2025-07-02T16:00:00.000Z","stockId":421,"sp":6.56},{"date":"2025-07-01T16:00:00.000Z","stockId":421,"sp":6.51},{"date":"2025-06-30T16:00:00.000Z","stockId":421,"sp":6.49},{"date":"2025-06-29T16:00:00.000Z","stockId":421,"sp":6.57},{"date":"2025-06-26T16:00:00.000Z","stockId":421,"sp":6.5},{"date":"2025-06-25T16:00:00.000Z","stockId":421,"sp":6.43},{"date":"2025-06-24T16:00:00.000Z","stockId":421,"sp":6.43},{"date":"2025-06-23T16:00:00.000Z","stockId":421,"sp":6.5},{"date":"2025-06-22T16:00:00.000Z","stockId":421,"sp":6.37},{"date":"2025-06-19T16:00:00.000Z","stockId":421,"sp":6.28},{"date":"2025-06-18T16:00:00.000Z","stockId":421,"sp":6.35},{"date":"2025-06-17T16:00:00.000Z","stockId":421,"sp":6.42},{"date":"2025-06-16T16:00:00.000Z","stockId":421,"sp":6.57},{"date":"2025-06-15T16:00:00.000Z","stockId":421,"sp":6.55},{"date":"2025-06-12T16:00:00.000Z","stockId":421,"sp":6.57},{"date":"2025-06-11T16:00:00.000Z","stockId":421,"sp":6.78},{"date":"2025-06-10T16:00:00.000Z","stockId":421,"sp":6.71},{"date":"2025-06-09T16:00:00.000Z","stockId":421,"sp":6.57},{"date":"2025-06-08T16:00:00.000Z","stockId":421,"sp":6.53},{"date":"2025-06-05T16:00:00.000Z","stockId":421,"sp":6.5},{"date":"2025-06-04T16:00:00.000Z","stockId":421,"sp":6.53},{"date":"2025-06-03T16:00:00.000Z","stockId":421,"sp":6.51},{"date":"2025-06-02T16:00:00.000Z","stockId":421,"sp":6.59},{"date":"2025-05-29T16:00:00.000Z","stockId":421,"sp":6.49},{"date":"2025-05-28T16:00:00.000Z","stockId":421,"sp":6.5},{"date":"2025-05-27T16:00:00.000Z","stockId":421,"sp":6.47},{"date":"2025-05-26T16:00:00.000Z","stockId":421,"sp":6.28},{"date":"2025-05-25T16:00:00.000Z","stockId":421,"sp":6.29},{"date":"2025-05-22T16:00:00.000Z","stockId":421,"sp":6.27},{"date":"2025-05-21T16:00:00.000Z","stockId":421,"sp":6.45},{"date":"2025-05-20T16:00:00.000Z","stockId":421,"sp":6.56},{"date":"2025-05-19T16:00:00.000Z","stockId":421,"sp":6.67},{"date":"2025-05-18T16:00:00.000Z","stockId":421,"sp":6.29},{"date":"2025-05-15T16:00:00.000Z","stockId":421,"sp":6.19},{"date":"2025-05-14T16:00:00.000Z","stockId":421,"sp":6.14},{"date":"2025-05-13T16:00:00.000Z","stockId":421,"sp":6.13},{"date":"2025-05-12T16:00:00.000Z","stockId":421,"sp":6.11},{"date":"2025-05-11T16:00:00.000Z","stockId":421,"sp":6.13},{"date":"2025-05-08T16:00:00.000Z","stockId":421,"sp":6.17},{"date":"2025-05-07T16:00:00.000Z","stockId":421,"sp":6.14},{"date":"2025-05-06T16:00:00.000Z","stockId":421,"sp":6.11},{"date":"2025-05-05T16:00:00.000Z","stockId":421,"sp":6.05},{"date":"2025-04-29T16:00:00.000Z","stockId":421,"sp":5.95},{"date":"2025-04-28T16:00:00.000Z","stockId":421,"sp":5.86},{"date":"2025-04-27T16:00:00.000Z","stockId":421,"sp":5.76},{"date":"2025-04-24T16:00:00.000Z","stockId":421,"sp":5.93},{"date":"2025-04-23T16:00:00.000Z","stockId":421,"sp":5.89},{"date":"2025-04-22T16:00:00.000Z","stockId":421,"sp":5.89},{"date":"2025-04-21T16:00:00.000Z","stockId":421,"sp":5.96},{"date":"2025-04-20T16:00:00.000Z","stockId":421,"sp":5.88},{"date":"2025-04-17T16:00:00.000Z","stockId":421,"sp":5.84},{"date":"2025-04-16T16:00:00.000Z","stockId":421,"sp":5.82},{"date":"2025-04-15T16:00:00.000Z","stockId":421,"sp":5.75},{"date":"2025-04-14T16:00:00.000Z","stockId":421,"sp":5.82},{"date":"2025-04-13T16:00:00.000Z","stockId":421,"sp":5.8},{"date":"2025-04-10T16:00:00.000Z","stockId":421,"sp":5.78},{"date":"2025-04-09T16:00:00.000Z","stockId":421,"sp":5.67},{"date":"2025-04-08T16:00:00.000Z","stockId":421,"sp":5.49},{"date":"2025-04-07T16:00:00.000Z","stockId":421,"sp":5.39},{"date":"2025-04-06T16:00:00.000Z","stockId":421,"sp":5.47},{"date":"2025-04-02T16:00:00.000Z","stockId":421,"sp":6.08},{"date":"2025-04-01T16:00:00.000Z","stockId":421,"sp":6.02},{"date":"2025-03-31T16:00:00.000Z","stockId":421,"sp":6.06},{"date":"2025-03-30T16:00:00.000Z","stockId":421,"sp":5.85},{"date":"2025-03-27T16:00:00.000Z","stockId":421,"sp":6.01},{"date":"2025-03-26T16:00:00.000Z","stockId":421,"sp":6.1},{"date":"2025-03-25T16:00:00.000Z","stockId":421,"sp":6.13},{"date":"2025-03-24T16:00:00.000Z","stockId":421,"sp":6.09},{"date":"2025-03-23T16:00:00.000Z","stockId":421,"sp":6.07},{"date":"2025-03-20T16:00:00.000Z","stockId":421,"sp":6.19},{"date":"2025-03-19T16:00:00.000Z","stockId":421,"sp":6.23},{"date":"2025-03-18T16:00:00.000Z","stockId":421,"sp":6.29},{"date":"2025-03-17T16:00:00.000Z","stockId":421,"sp":6.32},{"date":"2025-03-16T16:00:00.000Z","stockId":421,"sp":6.21},{"date":"2025-03-13T16:00:00.000Z","stockId":421,"sp":6.19},{"date":"2025-03-12T16:00:00.000Z","stockId":421,"sp":6.15},{"date":"2025-03-11T16:00:00.000Z","stockId":421,"sp":6.17},{"date":"2025-03-10T16:00:00.000Z","stockId":421,"sp":6.08},{"date":"2025-03-09T16:00:00.000Z","stockId":421,"sp":6.08},{"date":"2025-03-06T16:00:00.000Z","stockId":421,"sp":6.06},{"date":"2025-03-05T16:00:00.000Z","stockId":421,"sp":6.12},{"date":"2025-03-04T16:00:00.000Z","stockId":421,"sp":6.08},{"date":"2025-03-03T16:00:00.000Z","stockId":421,"sp":6.12},{"date":"2025-03-02T16:00:00.000Z","stockId":421,"sp":6.11},{"date":"2025-02-27T16:00:00.000Z","stockId":421,"sp":6.17},{"date":"2025-02-26T16:00:00.000Z","stockId":421,"sp":6.26},{"date":"2025-02-25T16:00:00.000Z","stockId":421,"sp":6.28},{"date":"2025-02-24T16:00:00.000Z","stockId":421,"sp":6.23},{"date":"2025-02-23T16:00:00.000Z","stockId":421,"sp":6.24},{"date":"2025-02-20T16:00:00.000Z","stockId":421,"sp":6.12},{"date":"2025-02-19T16:00:00.000Z","stockId":421,"sp":6.15},{"date":"2025-02-18T16:00:00.000Z","stockId":421,"sp":6.14},{"date":"2025-02-17T16:00:00.000Z","stockId":421,"sp":6.09},{"date":"2025-02-16T16:00:00.000Z","stockId":421,"sp":6.28},{"date":"2025-02-13T16:00:00.000Z","stockId":421,"sp":6.29},{"date":"2025-02-12T16:00:00.000Z","stockId":421,"sp":6.45},{"date":"2025-02-11T16:00:00.000Z","stockId":421,"sp":6.27},{"date":"2025-02-10T16:00:00.000Z","stockId":421,"sp":6.24},{"date":"2025-02-09T16:00:00.000Z","stockId":421,"sp":6.35},{"date":"2025-02-06T16:00:00.000Z","stockId":421,"sp":6.25},{"date":"2025-02-05T16:00:00.000Z","stockId":421,"sp":6.22},{"date":"2025-02-04T16:00:00.000Z","stockId":421,"sp":6.19},{"date":"2025-01-26T16:00:00.000Z","stockId":421,"sp":6.12},{"date":"2025-01-23T16:00:00.000Z","stockId":421,"sp":6.3},{"date":"2025-01-22T16:00:00.000Z","stockId":421,"sp":6.31},{"date":"2025-01-21T16:00:00.000Z","stockId":421,"sp":6.35},{"date":"2025-01-20T16:00:00.000Z","stockId":421,"sp":6.42},{"date":"2025-01-19T16:00:00.000Z","stockId":421,"sp":6.58},{"date":"2025-01-16T16:00:00.000Z","stockId":421,"sp":6.51},{"date":"2025-01-15T16:00:00.000Z","stockId":421,"sp":7.11},{"date":"2025-01-14T16:00:00.000Z","stockId":421,"sp":7.35},{"date":"2025-01-13T16:00:00.000Z","stockId":421,"sp":7.84},{"date":"2025-01-12T16:00:00.000Z","stockId":421,"sp":7.13},{"date":"2024-12-25T16:00:00.000Z","stockId":421,"sp":6.48},{"date":"2024-12-24T16:00:00.000Z","stockId":421,"sp":5.89},{"date":"2024-12-23T16:00:00.000Z","stockId":421,"sp":6.29},{"date":"2024-12-22T16:00:00.000Z","stockId":421,"sp":6.49},{"date":"2024-12-19T16:00:00.000Z","stockId":421,"sp":6.28},{"date":"2024-12-18T16:00:00.000Z","stockId":421,"sp":6.25},{"date":"2024-12-17T16:00:00.000Z","stockId":421,"sp":6.33},{"date":"2024-12-16T16:00:00.000Z","stockId":421,"sp":6.3},{"date":"2024-12-15T16:00:00.000Z","stockId":421,"sp":6.7},{"date":"2024-12-12T16:00:00.000Z","stockId":421,"sp":6.98},{"date":"2024-12-11T16:00:00.000Z","stockId":421,"sp":7.3},{"date":"2024-12-10T16:00:00.000Z","stockId":421,"sp":7.15},{"date":"2024-12-09T16:00:00.000Z","stockId":421,"sp":7.11},{"date":"2024-12-08T16:00:00.000Z","stockId":421,"sp":6.98},{"date":"2024-12-05T16:00:00.000Z","stockId":421,"sp":7.21},{"date":"2024-12-04T16:00:00.000Z","stockId":421,"sp":7.47},{"date":"2024-12-03T16:00:00.000Z","stockId":421,"sp":7.57},{"date":"2024-12-02T16:00:00.000Z","stockId":421,"sp":8.12},{"date":"2024-12-01T16:00:00.000Z","stockId":421,"sp":7.38},{"date":"2024-11-28T16:00:00.000Z","stockId":421,"sp":7.46},{"date":"2024-11-27T16:00:00.000Z","stockId":421,"sp":7.74},{"date":"2024-11-26T16:00:00.000Z","stockId":421,"sp":7.04},{"date":"2024-11-25T16:00:00.000Z","stockId":421,"sp":6.4},{"date":"2024-11-24T16:00:00.000Z","stockId":421,"sp":7.01},{"date":"2024-11-21T16:00:00.000Z","stockId":421,"sp":6.37},{"date":"2024-11-20T16:00:00.000Z","stockId":421,"sp":6.39},{"date":"2024-11-19T16:00:00.000Z","stockId":421,"sp":6.38},{"date":"2024-11-18T16:00:00.000Z","stockId":421,"sp":6.01},{"date":"2024-11-17T16:00:00.000Z","stockId":421,"sp":5.81},{"date":"2024-11-14T16:00:00.000Z","stockId":421,"sp":5.79},{"date":"2024-11-13T16:00:00.000Z","stockId":421,"sp":5.96},{"date":"2024-11-12T16:00:00.000Z","stockId":421,"sp":6.23},{"date":"2024-11-11T16:00:00.000Z","stockId":421,"sp":6.2},{"date":"2024-11-10T16:00:00.000Z","stockId":421,"sp":6.13},{"date":"2024-11-07T16:00:00.000Z","stockId":421,"sp":6.02},{"date":"2024-11-06T16:00:00.000Z","stockId":421,"sp":6.16},{"date":"2024-11-05T16:00:00.000Z","stockId":421,"sp":5.94},{"date":"2024-11-04T16:00:00.000Z","stockId":421,"sp":5.86},{"date":"2024-11-03T16:00:00.000Z","stockId":421,"sp":5.57},{"date":"2024-10-31T16:00:00.000Z","stockId":421,"sp":5.5},{"date":"2024-10-30T16:00:00.000Z","stockId":421,"sp":5.73},{"date":"2024-10-29T16:00:00.000Z","stockId":421,"sp":5.73},{"date":"2024-10-28T16:00:00.000Z","stockId":421,"sp":5.65},{"date":"2024-10-27T16:00:00.000Z","stockId":421,"sp":5.87},{"date":"2024-10-24T16:00:00.000Z","stockId":421,"sp":5.62},{"date":"2024-10-23T16:00:00.000Z","stockId":421,"sp":5.54},{"date":"2024-10-22T16:00:00.000Z","stockId":421,"sp":5.45},{"date":"2024-10-21T16:00:00.000Z","stockId":421,"sp":5.48},{"date":"2024-10-20T16:00:00.000Z","stockId":421,"sp":5.31},{"date":"2024-10-17T16:00:00.000Z","stockId":421,"sp":5.28},{"date":"2024-10-16T16:00:00.000Z","stockId":421,"sp":5.22},{"date":"2024-10-15T16:00:00.000Z","stockId":421,"sp":5.28},{"date":"2024-10-14T16:00:00.000Z","stockId":421,"sp":5.24},{"date":"2024-10-13T16:00:00.000Z","stockId":421,"sp":5.32},{"date":"2024-10-10T16:00:00.000Z","stockId":421,"sp":5.14},{"date":"2024-10-09T16:00:00.000Z","stockId":421,"sp":5.38},{"date":"2024-10-08T16:00:00.000Z","stockId":421,"sp":5.32},{"date":"2024-10-07T16:00:00.000Z","stockId":421,"sp":5.91},{"date":"2024-09-29T16:00:00.000Z","stockId":421,"sp":5.64},{"date":"2024-09-26T16:00:00.000Z","stockId":421,"sp":5.2},{"date":"2024-09-25T16:00:00.000Z","stockId":421,"sp":5.05},{"date":"2024-09-24T16:00:00.000Z","stockId":421,"sp":4.95},{"date":"2024-09-23T16:00:00.000Z","stockId":421,"sp":4.73},{"date":"2024-09-22T16:00:00.000Z","stockId":421,"sp":4.62},{"date":"2024-09-19T16:00:00.000Z","stockId":421,"sp":4.6},{"date":"2024-09-18T16:00:00.000Z","stockId":421,"sp":4.63},{"date":"2024-09-17T16:00:00.000Z","stockId":421,"sp":4.52},{"date":"2024-09-12T16:00:00.000Z","stockId":421,"sp":4.47},{"date":"2024-09-11T16:00:00.000Z","stockId":421,"sp":4.47},{"date":"2024-09-10T16:00:00.000Z","stockId":421,"sp":4.5},{"date":"2024-09-09T16:00:00.000Z","stockId":421,"sp":4.58},{"date":"2024-09-08T16:00:00.000Z","stockId":421,"sp":4.61},{"date":"2024-09-05T16:00:00.000Z","stockId":421,"sp":4.82},{"date":"2024-09-04T16:00:00.000Z","stockId":421,"sp":4.69},{"date":"2024-09-03T16:00:00.000Z","stockId":421,"sp":4.58},{"date":"2024-09-02T16:00:00.000Z","stockId":421,"sp":4.67},{"date":"2024-09-01T16:00:00.000Z","stockId":421,"sp":4.74},{"date":"2024-08-29T16:00:00.000Z","stockId":421,"sp":4.61},{"date":"2024-08-28T16:00:00.000Z","stockId":421,"sp":4.55},{"date":"2024-08-27T16:00:00.000Z","stockId":421,"sp":4.53},{"date":"2024-08-26T16:00:00.000Z","stockId":421,"sp":4.45},{"date":"2024-08-25T16:00:00.000Z","stockId":421,"sp":4.53},{"date":"2024-08-22T16:00:00.000Z","stockId":421,"sp":4.43},{"date":"2024-08-21T16:00:00.000Z","stockId":421,"sp":4.52},{"date":"2024-08-20T16:00:00.000Z","stockId":421,"sp":4.64},{"date":"2024-08-19T16:00:00.000Z","stockId":421,"sp":4.57},{"date":"2024-08-18T16:00:00.000Z","stockId":421,"sp":4.66},{"date":"2024-08-15T16:00:00.000Z","stockId":421,"sp":4.79},{"date":"2024-08-14T16:00:00.000Z","stockId":421,"sp":4.88},{"date":"2024-08-13T16:00:00.000Z","stockId":421,"sp":4.9},{"date":"2024-08-12T16:00:00.000Z","stockId":421,"sp":4.92},{"date":"2024-08-11T16:00:00.000Z","stockId":421,"sp":4.94},{"date":"2024-08-08T16:00:00.000Z","stockId":421,"sp":5.12},{"date":"2024-08-07T16:00:00.000Z","stockId":421,"sp":5.15},{"date":"2024-08-06T16:00:00.000Z","stockId":421,"sp":5.11},{"date":"2024-08-05T16:00:00.000Z","stockId":421,"sp":5.2},{"date":"2024-08-04T16:00:00.000Z","stockId":421,"sp":5.48},{"date":"2024-08-01T16:00:00.000Z","stockId":421,"sp":5.42},{"date":"2024-07-31T16:00:00.000Z","stockId":421,"sp":5.7},{"date":"2024-07-30T16:00:00.000Z","stockId":421,"sp":5.58},{"date":"2024-07-29T16:00:00.000Z","stockId":421,"sp":5.95},{"date":"2024-07-28T16:00:00.000Z","stockId":421,"sp":5.41},{"date":"2024-07-25T16:00:00.000Z","stockId":421,"sp":4.92},{"date":"2024-07-24T16:00:00.000Z","stockId":421,"sp":5.03},{"date":"2024-07-23T16:00:00.000Z","stockId":421,"sp":4.76},{"date":"2024-07-22T16:00:00.000Z","stockId":421,"sp":5.29},{"date":"2024-07-21T16:00:00.000Z","stockId":421,"sp":5.08},{"date":"2024-07-18T16:00:00.000Z","stockId":421,"sp":5.35},{"date":"2024-07-17T16:00:00.000Z","stockId":421,"sp":5.94},{"date":"2024-07-16T16:00:00.000Z","stockId":421,"sp":5.69},{"date":"2024-07-15T16:00:00.000Z","stockId":421,"sp":5.17},{"date":"2024-07-14T16:00:00.000Z","stockId":421,"sp":4.7},{"date":"2024-07-11T16:00:00.000Z","stockId":421,"sp":4.93},{"date":"2024-07-10T16:00:00.000Z","stockId":421,"sp":4.78},{"date":"2024-07-09T16:00:00.000Z","stockId":421,"sp":4.65},{"date":"2024-07-08T16:00:00.000Z","stockId":421,"sp":4.54},{"date":"2024-07-07T16:00:00.000Z","stockId":421,"sp":4.34},{"date":"2024-07-04T16:00:00.000Z","stockId":421,"sp":4.46},{"date":"2024-07-03T16:00:00.000Z","stockId":421,"sp":4.39},{"date":"2024-07-02T16:00:00.000Z","stockId":421,"sp":4.59},{"date":"2024-07-01T16:00:00.000Z","stockId":421,"sp":4.64},{"date":"2024-06-30T16:00:00.000Z","stockId":421,"sp":4.54},{"date":"2024-06-27T16:00:00.000Z","stockId":421,"sp":4.44},{"date":"2024-06-26T16:00:00.000Z","stockId":421,"sp":4.49},{"sp":4.54,"stockId":421,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.42,"stockId":421,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.33,"stockId":421,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.49,"stockId":421,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.5,"stockId":421,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.62,"stockId":421,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.64,"stockId":421,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.56,"stockId":421,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.67,"stockId":421,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.76,"stockId":421,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.83,"stockId":421,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.71,"stockId":421,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.71,"stockId":421,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.41,"stockId":421,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.6,"stockId":421,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.72,"stockId":421,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.81,"stockId":421,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.93,"stockId":421,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.97,"stockId":421,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.09,"stockId":421,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.19,"stockId":421,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.28,"stockId":421,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.24,"stockId":421,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.18,"stockId":421,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.3,"stockId":421,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.45,"stockId":421,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.52,"stockId":421,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.76,"stockId":421,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.57,"stockId":421,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.45,"stockId":421,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.7,"stockId":421,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.38,"stockId":421,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":421,"sp":5.17},{"date":"2024-05-08T16:00:00.000Z","stockId":421,"sp":4.99},{"date":"2024-05-07T16:00:00.000Z","stockId":421,"sp":4.96},{"date":"2024-05-06T16:00:00.000Z","stockId":421,"sp":5.03},{"date":"2024-05-05T16:00:00.000Z","stockId":421,"sp":5.12},{"date":"2024-04-29T16:00:00.000Z","stockId":421,"sp":4.65},{"date":"2024-04-28T16:00:00.000Z","stockId":421,"sp":4.74},{"date":"2024-04-25T16:00:00.000Z","stockId":421,"sp":4.53},{"date":"2024-04-24T16:00:00.000Z","stockId":421,"sp":4.34},{"date":"2024-04-23T16:00:00.000Z","stockId":421,"sp":4.26},{"date":"2024-04-22T16:00:00.000Z","stockId":421,"sp":4.22},{"date":"2024-04-21T16:00:00.000Z","stockId":421,"sp":4.17},{"date":"2024-04-18T16:00:00.000Z","stockId":421,"sp":4.37},{"date":"2024-04-17T16:00:00.000Z","stockId":421,"sp":4.41},{"date":"2024-04-16T16:00:00.000Z","stockId":421,"sp":4.55},{"date":"2024-04-15T16:00:00.000Z","stockId":421,"sp":4.47},{"date":"2024-04-14T16:00:00.000Z","stockId":421,"sp":4.97},{"date":"2024-04-11T16:00:00.000Z","stockId":421,"sp":5.52},{"date":"2024-04-10T16:00:00.000Z","stockId":421,"sp":5.85},{"date":"2024-04-09T16:00:00.000Z","stockId":421,"sp":6.04},{"date":"2024-04-08T16:00:00.000Z","stockId":421,"sp":5.49},{"date":"2024-04-07T16:00:00.000Z","stockId":421,"sp":5.47},{"date":"2024-04-02T16:00:00.000Z","stockId":421,"sp":5.25},{"date":"2024-04-01T16:00:00.000Z","stockId":421,"sp":5.28},{"date":"2024-03-31T16:00:00.000Z","stockId":421,"sp":5.25},{"date":"2024-03-28T16:00:00.000Z","stockId":421,"sp":5.1},{"date":"2024-03-27T16:00:00.000Z","stockId":421,"sp":5.03},{"date":"2024-03-26T16:00:00.000Z","stockId":421,"sp":4.94},{"date":"2024-03-25T16:00:00.000Z","stockId":421,"sp":5.12},{"date":"2024-03-24T16:00:00.000Z","stockId":421,"sp":5.2},{"date":"2024-03-21T16:00:00.000Z","stockId":421,"sp":5.4},{"date":"2024-03-20T16:00:00.000Z","stockId":421,"sp":5.25},{"date":"2024-03-19T16:00:00.000Z","stockId":421,"sp":5.19},{"date":"2024-03-18T16:00:00.000Z","stockId":421,"sp":5.12},{"date":"2024-03-17T16:00:00.000Z","stockId":421,"sp":5.15},{"date":"2024-03-14T16:00:00.000Z","stockId":421,"sp":5.09},{"date":"2024-03-13T16:00:00.000Z","stockId":421,"sp":4.98},{"date":"2024-03-12T16:00:00.000Z","stockId":421,"sp":5.05},{"date":"2024-03-11T16:00:00.000Z","stockId":421,"sp":5.1},{"date":"2024-03-10T16:00:00.000Z","stockId":421,"sp":4.96},{"date":"2024-03-07T16:00:00.000Z","stockId":421,"sp":4.96},{"date":"2024-03-06T16:00:00.000Z","stockId":421,"sp":5.02},{"date":"2024-03-05T16:00:00.000Z","stockId":421,"sp":5.32},{"date":"2024-03-04T16:00:00.000Z","stockId":421,"sp":4.84},{"date":"2024-03-03T16:00:00.000Z","stockId":421,"sp":5.04},{"date":"2024-02-29T16:00:00.000Z","stockId":421,"sp":4.86},{"date":"2024-02-28T16:00:00.000Z","stockId":421,"sp":4.8},{"date":"2024-02-27T16:00:00.000Z","stockId":421,"sp":4.65},{"date":"2024-02-26T16:00:00.000Z","stockId":421,"sp":5.13},{"date":"2024-02-25T16:00:00.000Z","stockId":421,"sp":4.87},{"date":"2024-02-22T16:00:00.000Z","stockId":421,"sp":4.81},{"date":"2024-02-21T16:00:00.000Z","stockId":421,"sp":4.61},{"date":"2024-02-20T16:00:00.000Z","stockId":421,"sp":4.46},{"date":"2024-02-19T16:00:00.000Z","stockId":421,"sp":4.27},{"date":"2024-02-18T16:00:00.000Z","stockId":421,"sp":4.15},{"date":"2024-02-07T16:00:00.000Z","stockId":421,"sp":3.98},{"date":"2024-02-06T16:00:00.000Z","stockId":421,"sp":3.83},{"date":"2024-02-05T16:00:00.000Z","stockId":421,"sp":4.25},{"date":"2024-02-04T16:00:00.000Z","stockId":421,"sp":4.64},{"date":"2024-02-01T16:00:00.000Z","stockId":421,"sp":5.16},{"date":"2024-01-31T16:00:00.000Z","stockId":421,"sp":5.44},{"date":"2024-01-30T16:00:00.000Z","stockId":421,"sp":5.53},{"date":"2024-01-29T16:00:00.000Z","stockId":421,"sp":5.8},{"date":"2024-01-28T16:00:00.000Z","stockId":421,"sp":5.95},{"date":"2024-01-25T16:00:00.000Z","stockId":421,"sp":6.26},{"date":"2024-01-24T16:00:00.000Z","stockId":421,"sp":6.15},{"date":"2024-01-23T16:00:00.000Z","stockId":421,"sp":6.02},{"date":"2024-01-22T16:00:00.000Z","stockId":421,"sp":5.84},{"date":"2024-01-21T16:00:00.000Z","stockId":421,"sp":5.79},{"date":"2024-01-18T16:00:00.000Z","stockId":421,"sp":6.06},{"date":"2024-01-17T16:00:00.000Z","stockId":421,"sp":6.17},{"date":"2024-01-16T16:00:00.000Z","stockId":421,"sp":6.25},{"date":"2024-01-15T16:00:00.000Z","stockId":421,"sp":6.38},{"date":"2024-01-14T16:00:00.000Z","stockId":421,"sp":6.4},{"date":"2024-01-11T16:00:00.000Z","stockId":421,"sp":6.37},{"date":"2024-01-10T16:00:00.000Z","stockId":421,"sp":6.42},{"date":"2024-01-09T16:00:00.000Z","stockId":421,"sp":6.39},{"date":"2024-01-08T16:00:00.000Z","stockId":421,"sp":6.48},{"date":"2024-01-07T16:00:00.000Z","stockId":421,"sp":6.43},{"date":"2024-01-04T16:00:00.000Z","stockId":421,"sp":6.54},{"date":"2024-01-03T16:00:00.000Z","stockId":421,"sp":6.71},{"date":"2024-01-02T16:00:00.000Z","stockId":421,"sp":6.85},{"date":"2024-01-01T16:00:00.000Z","stockId":421,"sp":6.85},{"date":"2023-12-28T16:00:00.000Z","stockId":421,"sp":6.99},{"date":"2023-12-27T16:00:00.000Z","stockId":421,"sp":6.96},{"date":"2023-12-26T16:00:00.000Z","stockId":421,"sp":7.28},{"date":"2023-12-25T16:00:00.000Z","stockId":421,"sp":7.31},{"date":"2023-12-24T16:00:00.000Z","stockId":421,"sp":6.93},{"date":"2023-12-21T16:00:00.000Z","stockId":421,"sp":7.03},{"date":"2023-12-20T16:00:00.000Z","stockId":421,"sp":7.62},{"date":"2023-12-19T16:00:00.000Z","stockId":421,"sp":7.5},{"date":"2023-12-18T16:00:00.000Z","stockId":421,"sp":7.88},{"date":"2023-12-17T16:00:00.000Z","stockId":421,"sp":8.75},{"date":"2023-12-14T16:00:00.000Z","stockId":421,"sp":9.72},{"date":"2023-12-13T16:00:00.000Z","stockId":421,"sp":8.84},{"date":"2023-12-12T16:00:00.000Z","stockId":421,"sp":8.37},{"date":"2023-12-11T16:00:00.000Z","stockId":421,"sp":7.66},{"date":"2023-12-10T16:00:00.000Z","stockId":421,"sp":6.96},{"date":"2023-12-07T16:00:00.000Z","stockId":421,"sp":6.33},{"date":"2023-12-06T16:00:00.000Z","stockId":421,"sp":5.75},{"date":"2023-12-05T16:00:00.000Z","stockId":421,"sp":6},{"date":"2023-12-04T16:00:00.000Z","stockId":421,"sp":5.85},{"date":"2023-12-03T16:00:00.000Z","stockId":421,"sp":5.82},{"date":"2023-11-30T16:00:00.000Z","stockId":421,"sp":5.72},{"date":"2023-11-29T16:00:00.000Z","stockId":421,"sp":5.62},{"date":"2023-11-28T16:00:00.000Z","stockId":421,"sp":5.41},{"date":"2023-11-27T16:00:00.000Z","stockId":421,"sp":5.45},{"date":"2023-11-26T16:00:00.000Z","stockId":421,"sp":5.42},{"date":"2023-11-23T16:00:00.000Z","stockId":421,"sp":5.42},{"date":"2023-11-22T16:00:00.000Z","stockId":421,"sp":5.44},{"date":"2023-11-21T16:00:00.000Z","stockId":421,"sp":5.37},{"date":"2023-11-20T16:00:00.000Z","stockId":421,"sp":5.4},{"date":"2023-11-19T16:00:00.000Z","stockId":421,"sp":5.4},{"date":"2023-11-16T16:00:00.000Z","stockId":421,"sp":5.37},{"date":"2023-11-15T16:00:00.000Z","stockId":421,"sp":5.35},{"date":"2023-11-14T16:00:00.000Z","stockId":421,"sp":5.36},{"date":"2023-11-13T16:00:00.000Z","stockId":421,"sp":5.42},{"date":"2023-11-12T16:00:00.000Z","stockId":421,"sp":5.41},{"date":"2023-11-09T16:00:00.000Z","stockId":421,"sp":5.37},{"date":"2023-11-08T16:00:00.000Z","stockId":421,"sp":5.26},{"date":"2023-11-07T16:00:00.000Z","stockId":421,"sp":5.31},{"date":"2023-11-06T16:00:00.000Z","stockId":421,"sp":5.34},{"date":"2023-11-05T16:00:00.000Z","stockId":421,"sp":5.27},{"date":"2023-11-02T16:00:00.000Z","stockId":421,"sp":5.24},{"date":"2023-11-01T16:00:00.000Z","stockId":421,"sp":5.33},{"date":"2023-10-31T16:00:00.000Z","stockId":421,"sp":5.33},{"date":"2023-10-30T16:00:00.000Z","stockId":421,"sp":5.26},{"date":"2023-10-29T16:00:00.000Z","stockId":421,"sp":5.24},{"date":"2023-10-26T16:00:00.000Z","stockId":421,"sp":5.15},{"date":"2023-10-25T16:00:00.000Z","stockId":421,"sp":4.99},{"date":"2023-10-24T16:00:00.000Z","stockId":421,"sp":4.97},{"date":"2023-10-23T16:00:00.000Z","stockId":421,"sp":4.83},{"date":"2023-10-22T16:00:00.000Z","stockId":421,"sp":4.67},{"date":"2023-10-19T16:00:00.000Z","stockId":421,"sp":4.75},{"date":"2023-10-18T16:00:00.000Z","stockId":421,"sp":4.75},{"date":"2023-10-17T16:00:00.000Z","stockId":421,"sp":4.79},{"date":"2023-10-16T16:00:00.000Z","stockId":421,"sp":4.85},{"date":"2023-10-15T16:00:00.000Z","stockId":421,"sp":4.87},{"date":"2023-10-12T16:00:00.000Z","stockId":421,"sp":4.81},{"date":"2023-10-11T16:00:00.000Z","stockId":421,"sp":4.87},{"date":"2023-10-10T16:00:00.000Z","stockId":421,"sp":4.82},{"date":"2023-10-09T16:00:00.000Z","stockId":421,"sp":5.03},{"date":"2023-10-08T16:00:00.000Z","stockId":421,"sp":5.01},{"date":"2023-09-27T16:00:00.000Z","stockId":421,"sp":5.07},{"date":"2023-09-26T16:00:00.000Z","stockId":421,"sp":5},{"date":"2023-09-25T16:00:00.000Z","stockId":421,"sp":5.02},{"date":"2023-09-24T16:00:00.000Z","stockId":421,"sp":5.05},{"date":"2023-09-21T16:00:00.000Z","stockId":421,"sp":5.07},{"date":"2023-09-20T16:00:00.000Z","stockId":421,"sp":5.01},{"date":"2023-09-19T16:00:00.000Z","stockId":421,"sp":5.07},{"date":"2023-09-18T16:00:00.000Z","stockId":421,"sp":5.07},{"date":"2023-09-17T16:00:00.000Z","stockId":421,"sp":5.08},{"date":"2023-09-14T16:00:00.000Z","stockId":421,"sp":5.06},{"date":"2023-09-13T16:00:00.000Z","stockId":421,"sp":5.12},{"date":"2023-09-12T16:00:00.000Z","stockId":421,"sp":5.09},{"date":"2023-09-11T16:00:00.000Z","stockId":421,"sp":5.11},{"date":"2023-09-10T16:00:00.000Z","stockId":421,"sp":5.14},{"date":"2023-09-07T16:00:00.000Z","stockId":421,"sp":5.07},{"date":"2023-09-06T16:00:00.000Z","stockId":421,"sp":5.03},{"date":"2023-09-05T16:00:00.000Z","stockId":421,"sp":5.1},{"date":"2023-09-04T16:00:00.000Z","stockId":421,"sp":5.08},{"date":"2023-09-03T16:00:00.000Z","stockId":421,"sp":5.12},{"date":"2023-08-31T16:00:00.000Z","stockId":421,"sp":5.02},{"date":"2023-08-30T16:00:00.000Z","stockId":421,"sp":5.02},{"date":"2023-08-29T16:00:00.000Z","stockId":421,"sp":5.13},{"date":"2023-08-28T16:00:00.000Z","stockId":421,"sp":5.24},{"date":"2023-08-27T16:00:00.000Z","stockId":421,"sp":5.15},{"date":"2023-08-24T16:00:00.000Z","stockId":421,"sp":5.06},{"date":"2023-08-23T16:00:00.000Z","stockId":421,"sp":5.03},{"date":"2023-08-22T16:00:00.000Z","stockId":421,"sp":5.05},{"date":"2023-08-21T16:00:00.000Z","stockId":421,"sp":5.11},{"date":"2023-08-20T16:00:00.000Z","stockId":421,"sp":5.26},{"date":"2023-08-17T16:00:00.000Z","stockId":421,"sp":5.23},{"date":"2023-08-16T16:00:00.000Z","stockId":421,"sp":5.17},{"date":"2023-08-15T16:00:00.000Z","stockId":421,"sp":5.17},{"date":"2023-08-14T16:00:00.000Z","stockId":421,"sp":5.17},{"date":"2023-08-13T16:00:00.000Z","stockId":421,"sp":5.25},{"date":"2023-08-10T16:00:00.000Z","stockId":421,"sp":5.21},{"date":"2023-08-09T16:00:00.000Z","stockId":421,"sp":5.48},{"date":"2023-08-08T16:00:00.000Z","stockId":421,"sp":5.19},{"date":"2023-08-07T16:00:00.000Z","stockId":421,"sp":5.25},{"date":"2023-08-06T16:00:00.000Z","stockId":421,"sp":5.31},{"date":"2023-08-03T16:00:00.000Z","stockId":421,"sp":5.39},{"date":"2023-08-02T16:00:00.000Z","stockId":421,"sp":5.5},{"date":"2023-08-01T16:00:00.000Z","stockId":421,"sp":5.55},{"date":"2023-07-31T16:00:00.000Z","stockId":421,"sp":5.57},{"date":"2023-07-30T16:00:00.000Z","stockId":421,"sp":5.49},{"date":"2023-07-27T16:00:00.000Z","stockId":421,"sp":5.42},{"date":"2023-07-26T16:00:00.000Z","stockId":421,"sp":5.49},{"date":"2023-07-25T16:00:00.000Z","stockId":421,"sp":5.57},{"date":"2023-07-24T16:00:00.000Z","stockId":421,"sp":5.61},{"date":"2023-07-23T16:00:00.000Z","stockId":421,"sp":5.55},{"date":"2023-07-20T16:00:00.000Z","stockId":421,"sp":5.43},{"date":"2023-07-19T16:00:00.000Z","stockId":421,"sp":5.42},{"date":"2023-07-18T16:00:00.000Z","stockId":421,"sp":5.55},{"date":"2023-07-17T16:00:00.000Z","stockId":421,"sp":5.5},{"date":"2023-07-16T16:00:00.000Z","stockId":421,"sp":5.47},{"date":"2023-07-13T16:00:00.000Z","stockId":421,"sp":5.51},{"date":"2023-07-12T16:00:00.000Z","stockId":421,"sp":5.54},{"date":"2023-07-11T16:00:00.000Z","stockId":421,"sp":5.48},{"date":"2023-07-10T16:00:00.000Z","stockId":421,"sp":5.51},{"date":"2023-07-09T16:00:00.000Z","stockId":421,"sp":5.47},{"date":"2023-07-06T16:00:00.000Z","stockId":421,"sp":5.4},{"date":"2023-07-05T16:00:00.000Z","stockId":421,"sp":5.42},{"date":"2023-07-04T16:00:00.000Z","stockId":421,"sp":5.43},{"date":"2023-07-03T16:00:00.000Z","stockId":421,"sp":5.49},{"date":"2023-07-02T16:00:00.000Z","stockId":421,"sp":5.5},{"date":"2023-06-29T16:00:00.000Z","stockId":421,"sp":5.4},{"date":"2023-06-28T16:00:00.000Z","stockId":421,"sp":5.38},{"date":"2023-06-27T16:00:00.000Z","stockId":421,"sp":5.52},{"date":"2023-06-26T16:00:00.000Z","stockId":421,"sp":5.55},{"date":"2023-06-25T16:00:00.000Z","stockId":421,"sp":5.53},{"date":"2023-06-20T16:00:00.000Z","stockId":421,"sp":5.03},{"date":"2023-06-19T16:00:00.000Z","stockId":421,"sp":5.08},{"date":"2023-06-18T16:00:00.000Z","stockId":421,"sp":5.12},{"date":"2023-06-15T16:00:00.000Z","stockId":421,"sp":5.36},{"date":"2023-06-14T16:00:00.000Z","stockId":421,"sp":4.87},{"date":"2023-06-13T16:00:00.000Z","stockId":421,"sp":4.77},{"date":"2023-06-12T16:00:00.000Z","stockId":421,"sp":4.77},{"date":"2023-06-11T16:00:00.000Z","stockId":421,"sp":4.79},{"date":"2023-06-08T16:00:00.000Z","stockId":421,"sp":4.8},{"date":"2023-06-07T16:00:00.000Z","stockId":421,"sp":4.77},{"date":"2023-06-06T16:00:00.000Z","stockId":421,"sp":4.77},{"date":"2023-06-05T16:00:00.000Z","stockId":421,"sp":4.87},{"date":"2023-06-04T16:00:00.000Z","stockId":421,"sp":4.96},{"date":"2023-06-01T16:00:00.000Z","stockId":421,"sp":4.95},{"date":"2023-05-31T16:00:00.000Z","stockId":421,"sp":4.95},{"date":"2023-05-30T16:00:00.000Z","stockId":421,"sp":5.03},{"date":"2023-05-29T16:00:00.000Z","stockId":421,"sp":5.15},{"date":"2023-05-28T16:00:00.000Z","stockId":421,"sp":5.16},{"date":"2023-05-25T16:00:00.000Z","stockId":421,"sp":5.12},{"date":"2023-05-24T16:00:00.000Z","stockId":421,"sp":5.21},{"date":"2023-05-23T16:00:00.000Z","stockId":421,"sp":5.07},{"date":"2023-05-22T16:00:00.000Z","stockId":421,"sp":5.08},{"date":"2023-05-21T16:00:00.000Z","stockId":421,"sp":5.16},{"date":"2023-05-18T16:00:00.000Z","stockId":421,"sp":5.13},{"date":"2023-05-17T16:00:00.000Z","stockId":421,"sp":5.16},{"date":"2023-05-16T16:00:00.000Z","stockId":421,"sp":5.2},{"date":"2023-05-15T16:00:00.000Z","stockId":421,"sp":5.15}],"dateFlag":"day"}